Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DIV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 17.50 | -0.05 | -0.28% | 17.52 | 17.56 | 17.4898 | 81,226 |
| May 20 2024 | 17.55 | -0.03 | -0.17% | 17.58 | 17.605 | 17.5297 | 101,868 |
| May 17 2024 | 17.58 | 0.06 | 0.37% | 17.55 | 17.58 | 17.4811 | 96,324 |
| May 16 2024 | 17.515 | 0.00 | 0.03% | 17.53 | 17.55 | 17.475 | 153,033 |
| May 15 2024 | 17.51 | 0.04 | 0.23% | 17.55 | 17.58 | 17.475 | 132,537 |
| May 14 2024 | 17.47 | 0.07 | 0.40% | 17.42 | 17.48 | 17.40 | 96,862 |
| May 13 2024 | 17.40 | -0.01 | -0.06% | 17.46 | 17.51 | 17.37 | 178,640 |
| May 10 2024 | 17.41 | -0.10 | -0.57% | 17.55 | 17.55 | 17.3699 | 174,782 |
| May 09 2024 | 17.51 | 0.20 | 1.16% | 17.32 | 17.51 | 17.315 | 180,781 |
| May 08 2024 | 17.31 | 0.04 | 0.23% | 17.23 | 17.32 | 17.20 | 86,838 |
| May 07 2024 | 17.27 | 0.04 | 0.23% | 17.23 | 17.35 | 17.23 | 197,558 |
| May 06 2024 | 17.23 | 0.11 | 0.64% | 17.20 | 17.24 | 17.17 | 168,338 |
| May 03 2024 | 17.12 | -0.09 | -0.52% | 17.21 | 17.21 | 17.03 | 131,227 |
| May 02 2024 | 17.21 | 0.11 | 0.64% | 17.17 | 17.23 | 17.115 | 77,335 |
| May 01 2024 | 17.10 | 0.00 | 0.00% | 17.09 | 17.26 | 17.045 | 118,549 |
| Apr 30 2024 | 17.10 | -0.17 | -0.98% | 17.22 | 17.22 | 17.10 | 102,818 |
| Apr 29 2024 | 17.27 | 0.14 | 0.82% | 17.19 | 17.29 | 17.16 | 180,383 |
| Apr 26 2024 | 17.13 | 0.03 | 0.18% | 17.12 | 17.19 | 17.12 | 82,184 |
| Apr 25 2024 | 17.10 | -0.13 | -0.75% | 17.12 | 17.1798 | 17.0402 | 103,281 |
| Apr 24 2024 | 17.23 | 0.11 | 0.64% | 17.10 | 17.23 | 17.06 | 104,039 |
| Apr 23 2024 | 17.12 | 0.11 | 0.65% | 17.00 | 17.175 | 17.00 | 87,581 |
| Apr 22 2024 | 17.01 | 0.08 | 0.47% | 16.96 | 17.0899 | 16.89 | 145,933 |
| Apr 19 2024 | 16.93 | 0.29 | 1.74% | 16.66 | 16.94 | 16.66 | 113,263 |
| Apr 18 2024 | 16.64 | 0.06 | 0.36% | 16.63 | 16.72 | 16.6101 | 127,884 |
| Apr 17 2024 | 16.58 | 0.05 | 0.30% | 16.58 | 16.6794 | 16.5469 | 133,060 |
| Apr 16 2024 | 16.53 | -0.12 | -0.72% | 16.63 | 16.63 | 16.465 | 123,963 |
| Apr 15 2024 | 16.65 | -0.13 | -0.77% | 16.84 | 16.87 | 16.58 | 298,339 |
| Apr 12 2024 | 16.78 | -0.17 | -1.00% | 16.91 | 16.97 | 16.73 | 255,727 |
| Apr 11 2024 | 16.95 | 0.03 | 0.18% | 17.01 | 17.01 | 16.85 | 142,094 |
| Apr 10 2024 | 16.92 | -0.33 | -1.91% | 17.07 | 17.08 | 16.875 | 195,594 |
| Apr 09 2024 | 17.25 | 0.06 | 0.35% | 17.19 | 17.2597 | 17.16 | 161,396 |
| Apr 08 2024 | 17.19 | 0.06 | 0.35% | 17.17 | 17.22 | 17.13 | 146,640 |
| Apr 05 2024 | 17.13 | -0.04 | -0.23% | 17.20 | 17.20 | 17.0438 | 104,643 |
| Apr 04 2024 | 17.17 | -0.12 | -0.69% | 17.32 | 17.38 | 17.13 | 104,080 |
| Apr 03 2024 | 17.29 | -0.03 | -0.17% | 17.28 | 17.29 | 17.2301 | 122,153 |
| Apr 02 2024 | 17.32 | -0.02 | -0.12% | 17.33 | 17.35 | 17.2821 | 114,336 |
| Apr 01 2024 | 17.34 | -0.05 | -0.29% | 17.41 | 17.41 | 17.30 | 144,083 |
| Mar 28 2024 | 17.39 | 0.09 | 0.52% | 17.30 | 17.41 | 17.30 | 126,903 |
| Mar 27 2024 | 17.30 | 0.27 | 1.59% | 17.10 | 17.30 | 17.10 | 151,948 |
| Mar 26 2024 | 17.03 | -0.12 | -0.70% | 17.20 | 17.20 | 17.01 | 93,560 |
| Mar 25 2024 | 17.15 | 0.03 | 0.18% | 17.12 | 17.235 | 17.12 | 101,392 |
| Mar 22 2024 | 17.12 | -0.19 | -1.10% | 17.30 | 17.33 | 17.12 | 104,765 |
| Mar 21 2024 | 17.31 | 0.09 | 0.52% | 17.23 | 17.34 | 17.23 | 175,874 |
| Mar 20 2024 | 17.22 | 0.15 | 0.88% | 17.02 | 17.245 | 17.01 | 206,089 |
| Mar 19 2024 | 17.07 | 0.11 | 0.65% | 16.92 | 17.09 | 16.92 | 121,286 |
| Mar 18 2024 | 16.96 | 0.02 | 0.12% | 16.93 | 16.98 | 16.88 | 101,986 |
| Mar 15 2024 | 16.94 | 0.01 | 0.06% | 16.91 | 16.98 | 16.865 | 152,705 |
| Mar 14 2024 | 16.93 | -0.18 | -1.05% | 17.11 | 17.11 | 16.83 | 163,990 |
| Mar 13 2024 | 17.11 | 0.04 | 0.23% | 17.14 | 17.20 | 17.08 | 181,069 |
| Mar 12 2024 | 17.07 | -0.04 | -0.23% | 17.11 | 17.17 | 17.04 | 146,036 |
| Mar 11 2024 | 17.11 | 0.08 | 0.47% | 17.02 | 17.115 | 16.99 | 157,127 |
| Mar 08 2024 | 17.03 | 0.07 | 0.41% | 17.02 | 17.07 | 16.9702 | 117,741 |
| Mar 07 2024 | 16.96 | 0.02 | 0.12% | 16.99 | 17.08 | 16.96 | 95,714 |
| Mar 06 2024 | 16.94 | 0.10 | 0.59% | 16.92 | 16.9899 | 16.8701 | 105,626 |
| Mar 05 2024 | 16.84 | -0.07 | -0.41% | 16.81 | 16.93 | 16.79 | 104,877 |
| Mar 04 2024 | 16.91 | 0.06 | 0.36% | 16.84 | 16.915 | 16.8245 | 105,771 |
| Mar 01 2024 | 16.85 | 0.05 | 0.30% | 16.83 | 16.85 | 16.71 | 112,508 |
| Feb 29 2024 | 16.80 | 0.06 | 0.36% | 16.81 | 16.88 | 16.7801 | 71,278 |
| Feb 28 2024 | 16.74 | 0.02 | 0.12% | 16.70 | 16.7901 | 16.67 | 175,711 |
| Feb 27 2024 | 16.72 | 0.05 | 0.30% | 16.70 | 16.73 | 16.671 | 72,269 |
| Feb 26 2024 | 16.67 | -0.08 | -0.48% | 16.76 | 16.79 | 16.66 | 146,421 |
| Feb 23 2024 | 16.75 | 0.05 | 0.30% | 16.72 | 16.7991 | 16.67 | 121,266 |
| Feb 22 2024 | 16.70 | -0.01 | -0.06% | 16.72 | 16.7401 | 16.65 | 121,773 |
